XVS Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $2.70 | $2.81 | $2.68 | $2.75 | $1.10M |
| 2026-11-08 | $2.78 | $2.83 | $2.67 | $2.70 | $867,408.34 |
| 2026-11-07 | $2.81 | $2.82 | $2.76 | $2.78 | $735,069.51 |
| 2026-11-06 | $2.73 | $2.87 | $2.73 | $2.81 | $984,063.00 |
| 2026-11-05 | $2.90 | $2.91 | $2.71 | $2.73 | $1.27M |
| 2026-11-04 | $2.84 | $2.94 | $2.77 | $2.90 | $928,063.36 |
| 2026-11-03 | $2.80 | $2.85 | $2.79 | $2.84 | $667,727.98 |
| 2026-11-02 | $2.87 | $2.87 | $2.78 | $2.80 | $786,859.00 |
| 2026-11-01 | $2.84 | $2.89 | $2.84 | $2.87 | $656,496.37 |
| 2026-10-31 | $2.82 | $2.88 | $2.81 | $2.84 | $687,137.69 |
| 2026-10-30 | $2.75 | $2.82 | $2.68 | $2.82 | $1.11M |
| 2026-10-29 | $2.95 | $2.97 | $2.75 | $2.75 | $1.09M |
| 2026-10-28 | $2.96 | $2.97 | $2.90 | $2.94 | $776,653.04 |
| 2026-10-27 | $2.95 | $2.96 | $2.91 | $2.96 | $746,398.43 |
| 2026-10-26 | $2.97 | $3.00 | $2.93 | $2.95 | $1.00M |
| 2026-10-25 | $3.02 | $3.05 | $2.93 | $2.97 | $913,510.40 |
| 2026-10-24 | $3.08 | $3.08 | $2.96 | $3.02 | $1.24M |
| 2026-10-23 | $2.97 | $3.10 | $2.96 | $3.08 | $1.26M |
| 2026-10-22 | $3.09 | $3.09 | $2.96 | $2.97 | $1.01M |
| 2026-10-21 | $3.05 | $3.13 | $3.05 | $3.08 | $988,429.28 |
| 2026-10-20 | $2.95 | $3.07 | $2.92 | $3.05 | $1.07M |
| 2026-10-19 | $2.95 | $3.00 | $2.93 | $2.95 | $1.10M |
| 2026-10-18 | $2.99 | $3.00 | $2.85 | $2.95 | $990,894.46 |
| 2026-10-17 | $3.04 | $3.06 | $2.95 | $2.99 | $891,952.39 |
| 2026-10-16 | $3.08 | $3.11 | $2.99 | $3.04 | $924,649.80 |
| 2026-10-15 | $3.09 | $3.10 | $2.92 | $3.09 | $1.34M |
| 2026-10-14 | $3.13 | $3.15 | $3.05 | $3.09 | $818,930.51 |
| 2026-10-13 | $3.03 | $3.17 | $2.99 | $3.13 | $1.18M |
| 2026-10-12 | $3.19 | $3.21 | $3.03 | $3.03 | $1.07M |
| 2026-10-11 | $3.13 | $3.20 | $3.10 | $3.19 | $976,670.84 |